Singapore Markets closed

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
235.44-4.27 (-1.78%)
At close: 04:00PM EDT
235.90 +0.46 (+0.20%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX221021C000950002022-07-29 1:19PM EDT95.00132.28146.45150.150.00--0341.87%
NFLX221021C001000002022-07-28 3:40PM EDT100.00126.15141.35145.400.00--63326.34%
NFLX221021C001050002022-07-28 10:00AM EDT105.00117.75136.60141.450.00--16318.85%
NFLX221021C001100002022-08-02 11:52AM EDT110.00115.85131.65135.200.00-132296.36%
NFLX221021C001150002022-08-02 2:53PM EDT115.00109.39126.75130.650.00-5332285.35%
NFLX221021C001200002022-08-02 3:25PM EDT120.00102.76122.10125.700.00-3335273.90%
NFLX221021C001250002022-08-10 2:37PM EDT125.00118.35117.10120.45+8.55+7.79%11360259.35%
NFLX221021C001300002022-08-10 12:24PM EDT130.00113.27112.20116.15+12.64+12.56%7154250.84%
NFLX221021C001350002022-08-11 9:57AM EDT135.00113.73107.20110.95+17.17+17.78%672237.57%
NFLX221021C001400002022-08-09 11:31AM EDT140.0090.31102.75106.650.00-14039231.60%
NFLX221021C001450002022-08-09 3:47PM EDT145.0088.3597.65101.750.00-226119219.97%
NFLX221021C001500002022-08-10 11:12AM EDT150.0093.3193.0596.90+12.21+15.06%184211.06%
NFLX221021C001550002022-08-10 2:30PM EDT155.0091.0688.4592.25+12.19+15.46%5561203.11%
NFLX221021C001600002022-08-10 1:32PM EDT160.0086.0783.9587.15+15.56+22.07%2639193.86%
NFLX221021C001650002022-08-04 2:47PM EDT165.0069.1979.2582.650.00-18186.25%
NFLX221021C001700002022-08-09 10:02AM EDT170.0061.3674.6578.350.00-1521179.74%
NFLX221021C001750002022-08-11 11:32AM EDT175.0074.8370.3075.00+7.04+10.38%140177.17%
NFLX221021C001800002022-08-10 11:29AM EDT180.0066.0168.0068.60+2.54+4.00%22109170.94%
NFLX221021C001850002022-08-09 3:39PM EDT185.0052.5763.0065.700.00-3123167.02%
NFLX221021C001900002022-08-11 11:06AM EDT190.0061.9258.7060.20+14.75+31.27%6220157.15%
NFLX221021C001950002022-08-09 2:57PM EDT195.0044.7255.3556.000.00-12158153.77%
NFLX221021C002000002022-08-11 2:05PM EDT200.0051.8050.6052.50+11.74+29.31%18391148.08%
NFLX221021C002050002022-08-11 2:03PM EDT205.0048.4547.2548.25+11.73+31.94%5277143.84%
NFLX221021C002100002022-08-11 10:11AM EDT210.0048.7343.8544.35+14.37+41.82%2804139.97%
NFLX221021C002150002022-08-11 10:54AM EDT215.0044.3940.4040.85+14.19+46.99%4567136.54%
NFLX221021C002200002022-08-11 11:19AM EDT220.0037.1536.9537.30+9.83+35.98%3985132.53%
NFLX221021C002250002022-08-11 1:46PM EDT225.0034.2133.6534.10+9.57+38.84%61,433129.22%
NFLX221021C002300002022-08-11 2:19PM EDT230.0031.3030.6031.00+8.30+36.09%342,156126.20%
NFLX221021C002350002022-08-11 2:15PM EDT235.0028.0027.7027.95+7.60+37.25%20466123.08%
NFLX221021C002400002022-08-11 1:27PM EDT240.0027.5524.9525.45+10.00+56.98%30574120.96%
NFLX221021C002450002022-08-11 2:33PM EDT245.0022.4522.4522.80+6.35+39.44%39440118.47%
NFLX221021C002500002022-08-11 2:19PM EDT250.0020.0520.1520.40+5.80+40.70%2161,004116.36%
NFLX221021C002550002022-08-11 2:14PM EDT255.0018.2217.9018.20+5.76+46.23%65255114.18%
NFLX221021C002600002022-08-11 2:18PM EDT260.0016.3215.9516.15+5.92+56.92%26333112.40%
NFLX221021C002650002022-08-11 11:35AM EDT265.0015.1414.1014.35+6.10+67.48%28180110.77%
NFLX221021C002700002022-08-11 1:54PM EDT270.0013.2012.4512.70+4.77+56.58%33359109.34%
NFLX221021C002750002022-08-11 2:04PM EDT275.0011.2011.0011.20+3.84+52.17%71329108.12%
NFLX221021C002800002022-08-11 2:18PM EDT280.009.929.659.85+3.87+63.97%436310106.90%
NFLX221021C002850002022-08-11 1:47PM EDT285.009.158.508.70+3.75+69.44%17398106.12%
NFLX221021C002900002022-08-11 2:33PM EDT290.007.407.407.60+2.55+52.58%73265105.01%
NFLX221021C002950002022-08-11 2:33PM EDT295.006.406.456.65+2.50+64.10%2266104.16%
NFLX221021C003000002022-08-11 2:33PM EDT300.005.655.705.85+2.10+59.15%2631,881103.82%
NFLX221021C003050002022-08-11 10:39AM EDT305.006.604.955.10+3.60+120.00%3234103.11%
NFLX221021C003100002022-08-11 10:37AM EDT310.005.704.304.45+2.94+106.52%591102.55%
NFLX221021C003150002022-08-11 11:18AM EDT315.003.903.803.90+0.98+33.56%1232102.42%
NFLX221021C003200002022-08-11 2:11PM EDT320.003.403.303.40+1.32+63.46%19210102.00%
NFLX221021C003250002022-08-11 10:00AM EDT325.003.692.913.00+2.02+120.96%478102.03%
NFLX221021C003300002022-08-11 11:15AM EDT330.002.622.532.60+1.00+61.73%9128101.66%
NFLX221021C003350002022-08-11 1:39PM EDT335.002.532.242.31+0.73+40.56%445101.88%
NFLX221021C003400002022-08-11 12:25PM EDT340.002.101.972.05+2.10-432102.03%
NFLX221021C003450002022-08-11 11:22AM EDT345.001.801.721.80+0.76+73.08%318101.95%
NFLX221021C003500002022-08-11 2:12PM EDT350.001.581.541.61+0.64+68.09%9666102.39%
NFLX221021C003550002022-08-11 2:35PM EDT355.001.351.371.43+0.49+56.98%414102.66%
NFLX221021C003600002022-08-11 12:20PM EDT360.001.281.221.28+1.28-8-103.03%
Putsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX221021P000900002022-08-11 12:18PM EDT90.000.110.090.13-0.05-31.25%40225160.16%
NFLX221021P000950002022-07-14 12:45PM EDT95.002.200.120.160.00--55156.25%
NFLX221021P001000002022-08-11 11:05AM EDT100.000.160.160.19-0.13-44.83%1346151.95%
NFLX221021P001050002022-08-11 2:19PM EDT105.000.260.220.26-0.09-25.71%1386150.00%
NFLX221021P001100002022-08-11 12:21PM EDT110.000.290.280.32-0.17-36.96%15394146.48%
NFLX221021P001150002022-08-11 1:45PM EDT115.000.360.360.39-0.14-28.00%682143.16%
NFLX221021P001200002022-08-11 9:49AM EDT120.000.460.460.49-0.24-34.29%30327140.43%
NFLX221021P001250002022-08-11 2:20PM EDT125.000.580.570.61-0.36-38.30%1582137.60%
NFLX221021P001300002022-08-10 9:33AM EDT130.000.820.700.74-0.27-24.77%4128134.52%
NFLX221021P001350002022-08-10 3:52PM EDT135.000.910.850.89-0.19-17.27%5100131.45%
NFLX221021P001400002022-08-10 3:51PM EDT140.001.091.041.08-0.49-31.01%1146128.78%
NFLX221021P001450002022-08-11 10:22AM EDT145.001.121.241.30-0.43-27.74%5232125.88%
NFLX221021P001500002022-08-11 2:32PM EDT150.001.531.501.56-0.66-30.14%6849123.34%
NFLX221021P001550002022-08-11 10:33AM EDT155.001.591.771.83-1.18-42.60%10489120.29%
NFLX221021P001600002022-08-11 12:25PM EDT160.002.062.112.17-1.04-33.55%7433117.73%
NFLX221021P001650002022-08-11 1:34PM EDT165.002.362.492.56-1.22-34.08%23305115.09%
NFLX221021P001700002022-08-11 2:07PM EDT170.002.952.943.05-1.50-33.71%10385112.79%
NFLX221021P001750002022-08-11 11:31AM EDT175.003.453.403.55-1.70-33.01%26661109.94%
NFLX221021P001800002022-08-11 11:59AM EDT180.003.854.054.15-2.01-34.30%531,209107.81%
NFLX221021P001850002022-08-11 1:30PM EDT185.004.384.754.90-2.47-36.06%111,207105.81%
NFLX221021P001900002022-08-11 12:28PM EDT190.005.255.505.65-2.75-34.38%133,714103.27%
NFLX221021P001950002022-08-11 1:46PM EDT195.006.026.356.50-3.28-35.27%123,412100.78%
NFLX221021P002000002022-08-11 1:23PM EDT200.006.807.357.50-3.50-33.98%12066798.56%
NFLX221021P002050002022-08-11 1:46PM EDT205.008.028.458.60-3.83-32.32%964396.23%
NFLX221021P002100002022-08-11 2:00PM EDT210.009.559.709.85-3.95-29.26%572,41994.01%
NFLX221021P002150002022-08-11 1:49PM EDT215.0010.7011.1011.30-5.15-32.49%362,14391.94%
NFLX221021P002200002022-08-11 2:33PM EDT220.0012.8512.6512.85-4.30-25.07%14655789.72%
NFLX221021P002250002022-08-11 2:33PM EDT225.0014.5714.3514.55-5.13-26.04%411,80187.43%
NFLX221021P002300002022-08-11 2:15PM EDT230.0016.3516.2016.45-5.65-25.68%9162885.12%
NFLX221021P002350002022-08-11 10:37AM EDT235.0015.8018.2518.55-9.25-36.93%667482.86%
NFLX221021P002400002022-08-11 2:36PM EDT240.0020.5220.5520.85-6.93-25.25%8239580.71%
NFLX221021P002450002022-08-11 12:58PM EDT245.0021.8023.0023.25-8.65-28.41%4314278.17%
NFLX221021P002500002022-08-11 1:34PM EDT250.0024.2225.6025.85-4.25-14.93%8915075.43%
NFLX221021P002550002022-08-11 1:27PM EDT255.0026.6028.4028.65-7.20-21.30%98272.51%
NFLX221021P002600002022-08-11 12:21PM EDT260.0030.8831.2531.70-10.92-26.12%6423869.08%
NFLX221021P002650002022-08-11 11:43AM EDT265.0033.1034.6034.85-6.11-15.58%33865.80%
NFLX221021P002700002022-08-11 11:43AM EDT270.0036.3537.7038.20-5.90-13.96%414260.55%
NFLX221021P002750002022-08-11 1:49PM EDT275.0040.1541.2541.70-5.36-11.78%210754.57%
NFLX221021P002800002022-08-11 10:48AM EDT280.0041.9044.6546.05-14.40-25.58%116554.97%
NFLX221021P002850002022-08-11 1:02PM EDT285.0046.7048.1549.70-16.60-26.22%58037.50%
NFLX221021P002900002022-08-10 1:42PM EDT290.0052.1651.8053.05-18.24-25.91%1841330.00%
NFLX221021P002950002022-07-20 12:38PM EDT295.0081.6055.9057.200.00--70.00%
NFLX221021P003000002022-08-11 2:01PM EDT300.0060.2059.6561.30-9.85-14.06%16170.00%
NFLX221021P003050002022-08-10 12:43PM EDT305.0066.1064.9067.00+66.10--10.00%
NFLX221021P003150002022-08-09 3:58PM EDT315.0086.1572.7075.050.00-120.00%
NFLX221021P003200002022-07-25 9:41AM EDT320.0096.3377.9079.500.00--60.00%
NFLX221021P003250002022-08-11 9:35AM EDT325.0078.8382.5084.40+78.83-350.00%
NFLX221021P003300002022-07-25 2:20PM EDT330.00111.9085.6588.800.00--10.00%
NFLX221021P003400002022-08-10 12:18PM EDT340.0098.5095.1098.10+98.50--20.00%
NFLX221021P003450002022-08-11 1:31PM EDT345.0099.25100.20104.80+99.25-100.00%